2207 名糖産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,632	1,635	1,628	1,628	10,900	1,628
2023-11-30	1,628	1,635	1,624	1,635	26,100	1,635
2023-11-29	1,628	1,629	1,625	1,628	11,700	1,628
2023-11-28	1,622	1,628	1,622	1,628	11,400	1,628
2023-11-27	1,628	1,629	1,621	1,622	16,000	1,622
2023-11-24	1,624	1,627	1,620	1,626	14,200	1,626
2023-11-22	1,618	1,624	1,618	1,624	16,700	1,624
2023-11-21	1,619	1,619	1,613	1,616	15,300	1,616
2023-11-20	1,613	1,622	1,613	1,613	20,200	1,613
2023-11-17	1,610	1,619	1,609	1,618	13,000	1,618
2023-11-16	1,617	1,619	1,612	1,612	8,000	1,612
2023-11-15	1,615	1,618	1,612	1,617	11,800	1,617
2023-11-14	1,620	1,620	1,612	1,615	9,300	1,615
2023-11-13	1,620	1,623	1,615	1,615	14,600	1,615
2023-11-10	1,609	1,619	1,607	1,619	11,300	1,619
2023-11-09	1,613	1,613	1,603	1,609	10,300	1,609
2023-11-08	1,613	1,613	1,602	1,613	24,100	1,613
2023-11-07	1,618	1,621	1,613	1,613	17,100	1,613
2023-11-06	1,621	1,622	1,615	1,616	25,400	1,616
2023-11-02	1,620	1,620	1,608	1,619	17,800	1,619
2023-11-01	1,620	1,620	1,614	1,620	17,200	1,620
2023-10-31	1,600	1,620	1,600	1,620	28,000	1,620
2023-10-30	1,609	1,610	1,596	1,597	27,500	1,597
2023-10-27	1,608	1,613	1,605	1,613	20,300	1,613
2023-10-26	1,603	1,610	1,600	1,601	24,300	1,601
2023-10-25	1,595	1,606	1,595	1,603	18,100	1,603
2023-10-24	1,592	1,597	1,582	1,594	24,800	1,594
2023-10-23	1,603	1,608	1,592	1,592	19,300	1,592
2023-10-20	1,598	1,608	1,596	1,603	14,300	1,603
2023-10-19	1,590	1,602	1,587	1,598	16,100	1,598
2023-10-18	1,598	1,598	1,585	1,596	16,700	1,596
2023-10-17	1,593	1,597	1,584	1,585	18,700	1,585
2023-10-16	1,601	1,606	1,588	1,590	28,800	1,590
2023-10-13	1,606	1,606	1,597	1,604	31,200	1,604
2023-10-12	1,610	1,610	1,601	1,606	17,400	1,606
2023-10-11	1,613	1,617	1,605	1,616	29,400	1,616
2023-10-10	1,614	1,618	1,605	1,608	32,000	1,608
2023-10-06	1,605	1,618	1,605	1,612	27,600	1,612
2023-10-05	1,575	1,607	1,575	1,605	35,100	1,605
2023-10-04	1,575	1,580	1,563	1,570	77,400	1,570
2023-10-03	1,599	1,599	1,576	1,577	78,400	1,577
2023-10-02	1,610	1,611	1,597	1,597	85,900	1,597
2023-09-29	1,630	1,630	1,610	1,611	72,300	1,611
2023-09-28	1,632	1,633	1,620	1,626	193,000	1,626
2023-09-27	1,677	1,680	1,664	1,675	218,600	1,675
2023-09-26	1,674	1,681	1,668	1,677	57,700	1,677
2023-09-25	1,663	1,674	1,658	1,669	50,600	1,669
2023-09-22	1,660	1,665	1,652	1,659	71,300	1,659
2023-09-21	1,666	1,670	1,662	1,668	26,300	1,668
2023-09-20	1,679	1,679	1,665	1,666	37,400	1,666
2023-09-19	1,660	1,670	1,660	1,670	59,000	1,670
2023-09-15	1,663	1,665	1,658	1,660	72,500	1,660
2023-09-14	1,653	1,663	1,651	1,661	37,200	1,661
2023-09-13	1,649	1,653	1,643	1,653	27,900	1,653
2023-09-12	1,633	1,643	1,633	1,642	29,900	1,642
2023-09-11	1,639	1,643	1,631	1,632	52,300	1,632
2023-09-08	1,645	1,648	1,632	1,639	112,800	1,639
2023-09-07	1,647	1,654	1,640	1,646	103,100	1,646
2023-09-06	1,658	1,658	1,649	1,652	81,100	1,652
2023-09-05	1,656	1,658	1,649	1,658	46,000	1,658
2023-09-04	1,651	1,651	1,638	1,651	69,400	1,651
2023-09-01	1,631	1,640	1,630	1,640	82,100	1,640
2023-08-31	1,646	1,646	1,630	1,631	119,900	1,631
2023-08-30	1,645	1,647	1,630	1,635	105,000	1,635
2023-08-29	1,650	1,651	1,642	1,645	43,700	1,645
2023-08-28	1,654	1,656	1,651	1,652	41,200	1,652
2023-08-25	1,645	1,649	1,639	1,644	26,400	1,644
2023-08-24	1,642	1,653	1,638	1,648	31,100	1,648
2023-08-23	1,643	1,643	1,636	1,637	16,800	1,637
2023-08-22	1,642	1,643	1,635	1,640	22,400	1,640
2023-08-21	1,642	1,648	1,638	1,638	17,100	1,638
2023-08-18	1,641	1,643	1,638	1,638	25,600	1,638
2023-08-17	1,654	1,654	1,639	1,643	24,700	1,643
2023-08-16	1,648	1,658	1,648	1,654	20,000	1,654
2023-08-15	1,654	1,655	1,646	1,653	16,500	1,653
2023-08-14	1,647	1,654	1,646	1,651	19,400	1,651
2023-08-10	1,644	1,653	1,638	1,653	19,700	1,653
2023-08-09	1,650	1,651	1,633	1,646	37,500	1,646
2023-08-08	1,658	1,661	1,653	1,657	26,500	1,657
2023-08-07	1,651	1,659	1,645	1,658	19,300	1,658
2023-08-04	1,640	1,649	1,637	1,646	10,900	1,646
2023-08-03	1,645	1,646	1,637	1,644	26,300	1,644
2023-08-02	1,658	1,660	1,647	1,648	21,500	1,648
2023-08-01	1,654	1,659	1,651	1,656	19,000	1,656
2023-07-31	1,655	1,656	1,646	1,653	21,900	1,653
2023-07-28	1,643	1,649	1,641	1,648	23,300	1,648
2023-07-27	1,643	1,650	1,640	1,646	15,100	1,646
2023-07-26	1,646	1,646	1,639	1,643	10,700	1,643
2023-07-25	1,644	1,645	1,639	1,641	16,500	1,641
2023-07-24	1,643	1,646	1,641	1,644	9,200	1,644
2023-07-21	1,634	1,640	1,632	1,634	12,200	1,634
2023-07-20	1,642	1,644	1,633	1,634	12,400	1,634
2023-07-19	1,635	1,642	1,635	1,642	11,700	1,642
2023-07-18	1,625	1,632	1,625	1,632	14,800	1,632
2023-07-14	1,627	1,628	1,620	1,620	13,200	1,620
2023-07-13	1,631	1,631	1,620	1,620	23,300	1,620
2023-07-12	1,631	1,632	1,627	1,628	12,200	1,628
2023-07-11	1,633	1,640	1,629	1,629	11,500	1,629
2023-07-10	1,632	1,641	1,630	1,633	29,100	1,633
2023-07-07	1,632	1,638	1,621	1,628	28,800	1,628
2023-07-06	1,637	1,644	1,631	1,632	24,900	1,632
2023-07-05	1,642	1,645	1,633	1,644	18,000	1,644
2023-07-04	1,650	1,653	1,644	1,644	18,800	1,644
2023-07-03	1,651	1,654	1,647	1,648	21,800	1,648
2023-06-30	1,649	1,649	1,641	1,642	16,700	1,642
2023-06-29	1,648	1,652	1,640	1,649	19,600	1,649
2023-06-28	1,640	1,644	1,637	1,644	22,200	1,644
2023-06-27	1,628	1,639	1,627	1,637	16,100	1,637
2023-06-26	1,627	1,632	1,621	1,628	11,300	1,628
2023-06-23	1,626	1,632	1,621	1,627	17,300	1,627
2023-06-22	1,632	1,633	1,622	1,625	14,600	1,625
2023-06-21	1,626	1,633	1,625	1,626	22,900	1,626
2023-06-20	1,620	1,626	1,619	1,626	14,000	1,626
2023-06-19	1,624	1,625	1,618	1,622	20,200	1,622
2023-06-16	1,627	1,627	1,617	1,619	30,900	1,619
2023-06-15	1,623	1,628	1,621	1,621	21,400	1,621
2023-06-14	1,629	1,629	1,624	1,626	19,900	1,626
2023-06-13	1,626	1,629	1,623	1,626	23,900	1,626
2023-06-12	1,624	1,626	1,620	1,625	19,500	1,625
2023-06-09	1,624	1,624	1,616	1,624	22,500	1,624
2023-06-08	1,626	1,626	1,616	1,618	19,000	1,618
2023-06-07	1,625	1,626	1,615	1,621	27,100	1,621
2023-06-06	1,627	1,629	1,615	1,617	23,700	1,617
2023-06-05	1,630	1,630	1,622	1,627	21,500	1,627
2023-06-02	1,611	1,619	1,610	1,618	20,700	1,618
2023-06-01	1,600	1,609	1,599	1,608	14,200	1,608
2023-05-31	1,601	1,603	1,596	1,597	45,700	1,597
2023-05-30	1,610	1,612	1,601	1,602	32,600	1,602
2023-05-29	1,634	1,634	1,612	1,612	29,700	1,612
2023-05-26	1,620	1,629	1,620	1,625	19,200	1,625
2023-05-25	1,609	1,622	1,604	1,619	30,900	1,619
2023-05-24	1,626	1,629	1,610	1,610	33,200	1,610
2023-05-23	1,634	1,647	1,622	1,627	68,200	1,627
2023-05-22	1,651	1,660	1,627	1,632	290,800	1,632
2023-05-19	1,621	1,627	1,610	1,611	131,700	1,611
2023-05-18	1,635	1,643	1,623	1,626	51,300	1,626
2023-05-17	1,636	1,640	1,633	1,635	23,400	1,635
2023-05-16	1,635	1,650	1,633	1,638	43,600	1,638
2023-05-15	1,575	1,641	1,575	1,632	177,900	1,632
2023-05-12	1,741	1,745	1,734	1,743	8,700	1,743
2023-05-11	1,747	1,747	1,734	1,741	9,400	1,741
2023-05-10	1,741	1,749	1,740	1,747	17,400	1,747
2023-05-09	1,711	1,739	1,711	1,739	15,200	1,739
2023-05-08	1,722	1,730	1,715	1,718	11,300	1,718
2023-05-02	1,735	1,735	1,719	1,722	7,900	1,722
2023-05-01	1,732	1,735	1,724	1,730	14,900	1,730
2023-04-28	1,718	1,730	1,718	1,730	13,300	1,730
2023-04-27	1,722	1,725	1,710	1,718	12,900	1,718
2023-04-26	1,725	1,726	1,716	1,722	9,600	1,722
2023-04-25	1,715	1,730	1,714	1,725	16,700	1,725
2023-04-24	1,700	1,715	1,700	1,715	8,800	1,715
2023-04-21	1,702	1,709	1,697	1,703	9,900	1,703
2023-04-20	1,692	1,702	1,682	1,702	11,200	1,702
2023-04-19	1,681	1,695	1,681	1,695	7,600	1,695
2023-04-18	1,690	1,693	1,686	1,692	9,000	1,692
2023-04-17	1,686	1,690	1,682	1,687	8,300	1,687
2023-04-14	1,675	1,688	1,668	1,686	14,700	1,686
2023-04-13	1,657	1,676	1,657	1,675	6,900	1,675
2023-04-12	1,660	1,674	1,657	1,673	6,000	1,673
2023-04-11	1,649	1,660	1,649	1,660	7,300	1,660
2023-04-10	1,650	1,651	1,642	1,647	7,300	1,647
2023-04-07	1,651	1,656	1,649	1,649	8,500	1,649
2023-04-06	1,651	1,658	1,647	1,651	13,400	1,651
2023-04-05	1,671	1,671	1,652	1,654	10,600	1,654
2023-04-04	1,663	1,676	1,661	1,675	14,600	1,675
2023-04-03	1,657	1,667	1,657	1,663	11,900	1,663
2023-03-31	1,646	1,659	1,646	1,651	14,200	1,651
2023-03-30	1,622	1,659	1,618	1,649	52,700	1,649
2023-03-29	1,687	1,708	1,685	1,707	84,500	1,707
2023-03-28	1,688	1,689	1,681	1,687	40,600	1,687
2023-03-27	1,678	1,689	1,675	1,688	53,200	1,688
2023-03-24	1,682	1,684	1,670	1,682	104,500	1,682
2023-03-23	1,652	1,685	1,652	1,682	16,700	1,682
2023-03-22	1,675	1,682	1,666	1,681	10,900	1,681
2023-03-20	1,668	1,673	1,651	1,654	34,800	1,654
2023-03-17	1,699	1,699	1,675	1,678	62,000	1,678
2023-03-16	1,670	1,694	1,665	1,691	17,400	1,691
2023-03-15	1,686	1,699	1,675	1,690	14,300	1,690
2023-03-14	1,690	1,690	1,656	1,666	26,800	1,666
2023-03-13	1,700	1,700	1,683	1,697	24,500	1,697
2023-03-10	1,719	1,721	1,702	1,703	43,500	1,703
2023-03-09	1,712	1,719	1,711	1,717	17,300	1,717
2023-03-08	1,708	1,712	1,705	1,709	16,100	1,709
2023-03-07	1,702	1,706	1,701	1,706	12,800	1,706
2023-03-06	1,702	1,704	1,697	1,697	14,800	1,697
2023-03-03	1,700	1,705	1,697	1,702	36,900	1,702
2023-03-02	1,700	1,701	1,693	1,693	16,600	1,693
2023-03-01	1,698	1,700	1,694	1,700	9,100	1,700
2023-02-28	1,698	1,699	1,692	1,692	7,600	1,692
2023-02-27	1,685	1,698	1,685	1,698	10,300	1,698
2023-02-24	1,675	1,685	1,675	1,685	9,700	1,685
2023-02-22	1,680	1,681	1,673	1,675	10,400	1,675
2023-02-21	1,690	1,690	1,685	1,685	5,700	1,685
2023-02-20	1,686	1,693	1,685	1,685	8,400	1,685
2023-02-17	1,688	1,692	1,686	1,686	5,500	1,686
2023-02-16	1,685	1,693	1,684	1,693	6,100	1,693
2023-02-15	1,687	1,690	1,684	1,690	2,500	1,690
2023-02-14	1,678	1,690	1,677	1,690	4,100	1,690
2023-02-13	1,662	1,679	1,660	1,678	11,700	1,678
2023-02-10	1,690	1,697	1,687	1,692	8,400	1,692
2023-02-09	1,689	1,690	1,686	1,687	4,000	1,687
2023-02-08	1,680	1,688	1,680	1,687	9,700	1,687
2023-02-07	1,673	1,679	1,669	1,679	5,400	1,679
2023-02-06	1,663	1,677	1,663	1,667	9,000	1,667
2023-02-03	1,666	1,671	1,663	1,663	5,000	1,663
2023-02-02	1,685	1,685	1,673	1,674	5,000	1,674
2023-02-01	1,680	1,683	1,672	1,679	10,200	1,679
2023-01-31	1,670	1,678	1,670	1,676	6,300	1,676
2023-01-30	1,665	1,677	1,665	1,670	10,500	1,670
2023-01-27	1,673	1,674	1,666	1,668	8,600	1,668
2023-01-26	1,678	1,678	1,668	1,673	7,500	1,673
2023-01-25	1,674	1,678	1,666	1,678	12,600	1,678
2023-01-24	1,669	1,674	1,666	1,674	13,700	1,674
2023-01-23	1,660	1,669	1,659	1,668	11,000	1,668
2023-01-20	1,652	1,662	1,652	1,659	6,900	1,659
2023-01-19	1,654	1,658	1,652	1,652	7,300	1,652
2023-01-18	1,653	1,660	1,648	1,654	14,400	1,654
2023-01-17	1,637	1,653	1,637	1,653	14,300	1,653
2023-01-16	1,639	1,647	1,639	1,642	7,300	1,642
2023-01-13	1,640	1,646	1,637	1,639	13,800	1,639
2023-01-12	1,638	1,640	1,636	1,640	5,600	1,640
2023-01-11	1,637	1,639	1,633	1,637	9,900	1,637
2023-01-10	1,631	1,638	1,630	1,630	7,500	1,630
2023-01-06	1,618	1,634	1,616	1,631	10,100	1,631
2023-01-05	1,620	1,626	1,614	1,618	8,400	1,618
2023-01-04	1,643	1,643	1,611	1,611	11,800	1,611

分割・併合履歴： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株